SMAGF | Soma Gold | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Soma Gold (SMAGF)

OTC

$0.49-$0.004 (-0.84%)

Price as of Sep 11, 2026

N/A
Market Cap
-45.24%
1-Year Change
Gold
Industry

1 Month
-8.74%

Low Price$0.49

High Price$0.62
3 Months
-10.37%

Low Price$0.45

High Price$0.62
1 Year
-45.24%

Low Price$0.45

High Price$1.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.50	0.50	0.49	0.49	-0.84%	46,082
09/10/2026	0.51	0.51	0.48	0.50	-2.67%	130,300
09/09/2026	0.51	0.52	0.51	0.51	-0.59%	10,750
09/08/2026	0.52	0.52	0.51	0.51	-1.91%	13,800
09/04/2026	0.51	0.52	0.51	0.52	-2.47%	4,270
09/03/2026	0.55	0.55	0.52	0.54	-2.20%	33,545
09/02/2026	0.55	0.56	0.55	0.55	0.00%	46,500
09/01/2026	0.54	0.55	0.53	0.55	-1.08%	131,194
08/31/2026	0.55	0.56	0.55	0.56	+0.89%	37,450
08/28/2026	0.59	0.59	0.55	0.55	-8.15%	56,180
08/27/2026	0.59	0.60	0.59	0.60	+3.61%	5,500
08/26/2026	0.61	0.61	0.58	0.58	-5.86%	91,900
08/25/2026	0.60	0.62	0.60	0.62	+4.25%	24,500
08/24/2026	0.62	0.62	0.58	0.59	+1.91%	108,390
08/21/2026	0.56	0.59	0.56	0.58	+5.51%	79,846
08/20/2026	0.55	0.56	0.55	0.55	+0.51%	30,888
08/19/2026	0.55	0.55	0.54	0.55	+4.01%	14,342
08/18/2026	0.53	0.54	0.53	0.53	-3.85%	24,491
08/17/2026	0.51	0.55	0.51	0.55	+2.47%	20,799
08/14/2026	0.55	0.55	0.53	0.53	-3.30%	12,200
08/13/2026	0.54	0.55	0.54	0.55	+4.95%	10,501
08/12/2026	0.55	0.56	0.53	0.53	-2.96%	88,545
08/11/2026	0.49	0.54	0.49	0.54	-0.55%	44,502
08/10/2026	0.55	0.55	0.53	0.54	-0.54%	32,187
08/07/2026	0.53	0.57	0.53	0.55	+5.19%	104,949
08/06/2026	0.52	0.52	0.52	0.52	-4.31%	2,800
08/05/2026	0.49	0.54	0.49	0.54	+16.32%	107,050
08/04/2026	0.51	0.51	0.47	0.47	-8.84%	18,428
08/03/2026	0.51	0.51	0.51	0.51	+10.22%	3,500
07/30/2026	0.47	0.47	0.47	0.47	+1.06%	11,715
07/29/2026	0.49	0.49	0.46	0.46	-2.95%	13,550
07/28/2026	0.48	0.49	0.47	0.47	-3.24%	103,020
07/24/2026	0.49	0.49	0.49	0.49	-0.77%	17,000
07/23/2026	0.49	0.49	0.49	0.49	-5.04%	2,900
07/22/2026	0.50	0.54	0.50	0.52	+7.49%	132,100
07/21/2026	0.48	0.48	0.48	0.48	-0.52%	35,000
07/20/2026	0.50	0.50	0.47	0.49	-0.51%	90,410
07/17/2026	0.46	0.50	0.46	0.49	+6.26%	14,600
07/16/2026	0.49	0.49	0.46	0.46	-4.59%	115,955
07/15/2026	0.48	0.48	0.48	0.48	-1.41%	8,260
07/14/2026	0.49	0.51	0.49	0.49	+8.67%	29,920
07/13/2026	0.47	0.47	0.45	0.45	-5.26%	9,065
07/10/2026	0.50	0.50	0.48	0.48	+0.43%	22,872
07/07/2026	0.49	0.49	0.47	0.47	+2.82%	4,575
07/06/2026	0.52	0.53	0.46	0.46	-6.59%	108,237
07/02/2026	0.49	0.49	0.49	0.49	+5.79%	9,010
07/01/2026	0.51	0.51	0.46	0.47	-7.25%	25,300
06/30/2026	0.50	0.51	0.50	0.50	-0.61%	14,262
06/29/2026	0.50	0.51	0.47	0.51	-0.08%	73,065
06/26/2026	0.50	0.53	0.50	0.51	-1.21%	60,100
06/25/2026	0.51	0.51	0.50	0.51	+7.23%	59,032
06/24/2026	0.49	0.51	0.48	0.48	-6.65%	190,760
06/23/2026	0.53	0.53	0.51	0.51	0.00%	14,470
06/22/2026	0.56	0.56	0.51	0.51	-5.35%	27,032
06/18/2026	0.56	0.56	0.54	0.54	-5.26%	106,505
06/17/2026	0.57	0.58	0.57	0.57	+0.74%	64,100
06/16/2026	0.56	0.57	0.55	0.57	+3.08%	65,000
06/15/2026	0.56	0.60	0.55	0.55	-0.68%	126,500
06/12/2026	0.54	0.55	0.54	0.55	+0.34%	132,848
06/11/2026	0.52	0.55	0.51	0.55	+5.90%	66,882
06/10/2026	0.52	0.52	0.52	0.52	+1.94%	52,150
06/09/2026	0.59	0.59	0.51	0.51	-14.64%	115,815
06/08/2026	0.62	0.63	0.60	0.60	-4.52%	38,501
06/05/2026	0.74	0.74	0.60	0.63	-15.67%	137,841
06/04/2026	0.71	0.76	0.71	0.74	+10.21%	159,037
06/03/2026	0.70	0.70	0.67	0.67	-6.00%	20,800
06/02/2026	0.68	0.72	0.68	0.72	+7.18%	80,111
06/01/2026	0.73	0.73	0.67	0.67	+1.29%	53,276
05/29/2026	0.67	0.68	0.61	0.66	-1.89%	153,113
05/28/2026	0.69	0.69	0.64	0.67	+4.29%	36,914
05/27/2026	0.67	0.67	0.65	0.65	-5.15%	83,638
05/26/2026	0.66	0.70	0.64	0.68	+3.03%	132,388
05/22/2026	0.67	0.68	0.65	0.66	-0.75%	151,485
05/21/2026	0.70	0.70	0.67	0.67	-2.09%	7,600
05/20/2026	0.64	0.70	0.64	0.68	+1.37%	39,324
05/19/2026	0.58	0.68	0.58	0.67	-1.21%	12,520
05/18/2026	0.67	0.68	0.67	0.68	-2.47%	7,728
05/15/2026	0.69	0.72	0.65	0.70	-2.75%	48,970
05/14/2026	0.65	0.73	0.65	0.72	-2.72%	49,445
05/13/2026	0.77	0.77	0.74	0.74	-3.29%	35,885
05/12/2026	0.76	0.77	0.74	0.76	-0.14%	81,650
05/11/2026	0.80	0.81	0.76	0.76	-2.42%	96,601
05/08/2026	0.80	0.81	0.77	0.78	+4.28%	89,870
05/07/2026	0.83	0.84	0.75	0.75	-6.50%	126,900
05/06/2026	0.80	0.86	0.80	0.80	+0.25%	169,218
05/05/2026	0.84	0.84	0.80	0.80	-1.48%	79,051
05/04/2026	0.86	0.89	0.80	0.81	-10.10%	177,241
05/01/2026	0.92	0.93	0.90	0.90	-6.18%	183,058
04/30/2026	0.96	0.97	0.96	0.96	+3.16%	31,500
04/29/2026	0.93	0.95	0.93	0.93	-2.09%	21,050
04/28/2026	0.96	0.96	0.94	0.95	-2.75%	29,189
04/27/2026	1.00	1.00	0.97	0.98	-4.15%	19,028
04/24/2026	1.00	1.05	0.99	1.02	+0.99%	85,335
04/23/2026	1.07	1.07	1.00	1.01	-3.81%	93,013
04/22/2026	1.22	1.22	1.01	1.05	-18.60%	388,292
04/21/2026	1.38	1.38	1.28	1.29	-7.86%	22,653
04/20/2026	1.39	1.42	1.39	1.40	-2.71%	20,100
04/17/2026	1.39	1.50	1.39	1.44	+4.73%	73,875
04/16/2026	1.41	1.42	1.36	1.37	-0.87%	16,065
04/15/2026	1.45	1.45	1.37	1.39	-6.35%	35,070